Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.68 | 22.38 | 22.38 | 22.38 | 1,063,675 | -0.33(-1.43%) |
Dec 30, 2009 | 22.54 | 22.76 | 22.41 | 22.71 | 1,974,541 | +0.07(+0.30%) |
Dec 29, 2009 | 22.78 | 22.87 | 22.43 | 22.64 | 2,329,790 | -0.03(-0.15%) |
Dec 28, 2009 | 23.21 | 23.21 | 22.57 | 22.67 | 1,747,494 | -0.43(-1.88%) |
Dec 24, 2009 | 22.94 | 23.22 | 22.77 | 23.11 | 1,165,770 | +0.26(+1.13%) |
Dec 23, 2009 | 22.77 | 22.97 | 22.54 | 22.85 | 2,532,841 | +0.00(+0.00%) |
Dec 22, 2009 | 22.79 | 22.88 | 22.65 | 22.85 | 1,471,214 | +0.17(+0.74%) |
Dec 21, 2009 | 22.39 | 22.71 | 22.34 | 22.68 | 2,601,506 | +0.32(+1.42%) |
Dec 18, 2009 | 22.79 | 22.81 | 22.08 | 22.36 | 3,401,281 | -0.28(-1.22%) |
Dec 17, 2009 | 22.16 | 22.72 | 22.12 | 22.64 | 5,504,386 | +0.25(+1.14%) |
Dec 16, 2009 | 21.68 | 22.48 | 21.68 | 22.39 | 4,716,968 | +0.68(+3.14%) |
Dec 15, 2009 | 21.88 | 22.11 | 21.58 | 21.70 | 6,062,519 | -0.48(-2.15%) |
Dec 14, 2009 | 22.18 | 22.29 | 22.11 | 22.18 | 5,211,502 | -0.11(-0.49%) |
Dec 11, 2009 | 21.11 | 22.53 | 20.98 | 22.29 | 14,382,803 | +1.29(+6.12%) |
Dec 10, 2009 | 20.87 | 21.23 | 20.69 | 21.00 | 5,362,972 | +0.17(+0.80%) |
Dec 09, 2009 | 20.56 | 20.85 | 20.32 | 20.84 | 5,254,312 | +0.21(+1.01%) |
Dec 08, 2009 | 20.77 | 20.96 | 20.54 | 20.63 | 5,398,428 | -0.28(-1.36%) |
Dec 07, 2009 | 21.06 | 21.28 | 20.82 | 20.91 | 6,824,114 | -0.27(-1.26%) |
Dec 04, 2009 | 20.06 | 21.51 | 19.92 | 21.18 | 11,107,767 | +1.52(+7.73%) |
Dec 03, 2009 | 19.70 | 19.83 | 19.53 | 19.66 | 3,481,261 | -0.01(-0.04%) |
Dec 02, 2009 | 19.54 | 19.69 | 19.41 | 19.67 | 2,558,535 | +0.13(+0.64%) |
Dec 01, 2009 | 19.62 | 19.62 | 19.22 | 19.54 | 3,133,087 | +0.14(+0.73%) |
Nov 30, 2009 | 19.13 | 19.41 | 19.12 | 19.40 | 4,550,797 | +0.24(+1.26%) |
Nov 27, 2009 | 19.08 | 19.37 | 18.97 | 19.16 | 2,591,720 | -0.43(-2.22%) |
Nov 25, 2009 | 19.68 | 19.78 | 19.26 | 19.59 | 5,727,116 | -0.09(-0.47%) |
Nov 24, 2009 | 19.19 | 19.83 | 19.19 | 19.68 | 5,699,828 | +0.49(+2.57%) |
Nov 23, 2009 | 19.33 | 19.63 | 19.14 | 19.19 | 4,168,569 | +0.02(+0.13%) |
Nov 20, 2009 | 19.26 | 19.39 | 18.84 | 19.17 | 5,872,208 | -0.20(-1.03%) |
Nov 19, 2009 | 19.64 | 19.77 | 19.07 | 19.37 | 3,955,276 | -0.41(-2.07%) |
Nov 18, 2009 | 19.73 | 19.83 | 19.59 | 19.78 | 2,308,242 | +0.03(+0.13%) |
Nov 17, 2009 | 20.12 | 20.12 | 19.54 | 19.75 | 3,817,950 | -0.28(-1.38%) |
Nov 16, 2009 | 19.94 | 20.18 | 19.83 | 20.03 | 3,505,887 | +0.33(+1.65%) |
Nov 13, 2009 | 19.73 | 19.87 | 19.54 | 19.70 | 3,764,450 | -0.12(-0.59%) |
Nov 12, 2009 | 20.13 | 20.40 | 19.78 | 19.82 | 3,088,156 | -0.33(-1.66%) |
Nov 11, 2009 | 19.93 | 20.44 | 19.93 | 20.15 | 4,377,067 | +0.29(+1.47%) |
Nov 10, 2009 | 20.44 | 20.44 | 19.59 | 19.86 | 6,102,252 | -0.68(-3.33%) |
Nov 09, 2009 | 20.13 | 20.55 | 20.01 | 20.54 | 3,183,630 | +0.62(+3.10%) |
Nov 06, 2009 | 19.63 | 20.19 | 19.56 | 19.93 | 4,995,750 | +0.30(+1.53%) |
Nov 05, 2009 | 19.59 | 19.92 | 19.53 | 19.63 | 4,670,494 | +0.09(+0.47%) |
Nov 04, 2009 | 19.38 | 19.97 | 19.30 | 19.53 | 5,860,198 | +0.28(+1.43%) |
Nov 03, 2009 | 19.07 | 19.43 | 18.86 | 19.26 | 9,314,849 | -0.03(-0.17%) |
Nov 02, 2009 | 19.53 | 19.64 | 19.05 | 19.29 | 9,239,975 | -0.48(-2.45%) |
Oct 30, 2009 | 20.20 | 20.79 | 19.73 | 19.78 | 8,506,193 | -0.49(-2.43%) |
Oct 29, 2009 | 21.10 | 21.19 | 19.94 | 20.27 | 11,610,809 | -0.29(-1.42%) |
Oct 28, 2009 | 21.07 | 21.43 | 20.45 | 20.56 | 9,065,915 | -0.47(-2.22%) |
Oct 27, 2009 | 20.79 | 21.30 | 20.79 | 21.03 | 7,872,201 | +0.07(+0.32%) |
Oct 26, 2009 | 20.89 | 21.30 | 20.61 | 20.96 | 6,388,126 | +0.06(+0.28%) |
Oct 23, 2009 | 20.88 | 20.99 | 20.73 | 20.90 | 3,954,162 | -0.46(-2.15%) |
Oct 22, 2009 | 21.05 | 21.40 | 20.97 | 21.36 | 5,089,157 | +0.39(+1.87%) |
Oct 21, 2009 | 20.72 | 21.36 | 20.63 | 20.97 | 8,755,079 | +0.14(+0.68%) |
Oct 20, 2009 | 20.67 | 20.91 | 20.55 | 20.83 | 11,142,695 | +0.79(+3.92%) |
Oct 19, 2009 | 20.15 | 21.11 | 19.99 | 20.04 | 11,876,994 | -0.02(-0.08%) |
Oct 16, 2009 | 19.71 | 20.19 | 19.32 | 20.06 | 8,499,923 | +0.05(+0.25%) |
Oct 15, 2009 | 19.69 | 20.03 | 19.65 | 20.01 | 5,836,998 | +0.31(+1.57%) |
Oct 14, 2009 | 19.21 | 19.73 | 19.08 | 19.70 | 7,308,435 | +0.84(+4.47%) |
Oct 13, 2009 | 18.92 | 19.06 | 18.59 | 18.86 | 5,424,884 | -0.18(-0.92%) |
Oct 12, 2009 | 18.69 | 19.07 | 18.51 | 19.03 | 5,954,524 | +0.37(+1.97%) |
Oct 09, 2009 | 18.33 | 18.79 | 18.33 | 18.66 | 9,984,284 | +0.27(+1.45%) |
Oct 08, 2009 | 17.66 | 18.61 | 17.42 | 18.40 | 11,739,637 | +0.99(+5.71%) |
Oct 07, 2009 | 17.15 | 17.40 | 17.09 | 17.40 | 5,185,930 | +0.25(+1.46%) |
Oct 06, 2009 | 16.95 | 17.41 | 16.79 | 17.15 | 4,925,604 | +0.43(+2.60%) |
Oct 05, 2009 | 16.54 | 16.82 | 16.38 | 16.72 | 5,919,432 | +0.34(+2.09%) |
Oct 02, 2009 | 16.74 | 16.98 | 16.23 | 16.38 | 9,836,608 | -0.65(-3.83%) |